株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/31221223221223+2.76%23,00028億9208万-7.85%4.140.47
03/30208218208217+4.33%28,000--10.7%--
03/29207209203208+0.97%26,000--15.1%--
03/28215215205206-2.37%35,000--16.94%--
03/25218220211211-1.4%28,000--15.94%--
03/24218220210214-3.17%53,000--15.75%--
03/23221225220221-3.07%72,000--14.01%--
03/22235235223228+10.14%82,000--12.31%--
03/18191209189207+7.81%142,000--20.69%--
03/17153207153192+12.94%124,000--27.27%--
03/16160178160170+16.44%186,000--36.33%--
03/15169171128146-29.47%452,000--46.52%--
03/14200230200207-26.07%215,000--25.81%--
03/11285289280280-4.44%19,000--1.06%--
03/10298298280293-1.68%60,000-+3.53%--
03/09300310298298-2.3%67,000-+5.67%--
03/08286305286305+7.02%97,000-+8.54%--
03/07289289285285+0.35%46,000-+2.15%--
03/04284285280284+2.53%32,000-+2.16%--
03/03274285274277+1.84%37,000-0%--
03/02280283272272-4.56%27,000--1.45%--
03/01280285279285+1.79%24,000-+3.26%--
02/28270281268280+4.48%49,000-+1.82%--
02/25260268260268+2.68%28,000--1.83%--
02/24265265260261-1.51%39,000--4.4%--
02/23260268260265-2.21%56,000--2.93%--
02/22276278270271-2.52%35,000--0.37%--
02/21279279274278-0.71%27,000-+2.21%--
02/18289289275280-2.44%38,000-+3.32%--
02/17287292286287+0.35%31,000-+6.3%--
02/16282290280286+1.06%58,000-+6.32%--
02/15275283275283+4.04%50,000-+5.99%--
02/14279279268272-1.81%74,000-+1.87%--
02/102812822772770%27,000-+4.14%--
02/09295295275277-6.73%239,000-+4.53%--
02/08310320289297-2.62%376,000-+12.93%--
02/07304308301305+2.35%66,000-+16.86%--
02/04284298284298+6.43%75,000-+15.5%--
02/03287287280280-1.41%43,000-+9.8%--
02/02270288270284+5.19%106,000-+12.25%--
02/01260274258270+5.47%57,000-+7.57%--
01/31254258254256-1.16%15,000-+2.81%--
01/282612612582590%18,000-+4.02%--
01/27259260252259+1.17%12,000-+4.02%--
01/26257258256256-1.16%7,000-+3.23%--
01/25258261258259+1.57%14,000-+4.44%--
01/24254256253255+1.19%8,000-+3.24%--
01/21265265250252-1.18%44,000-+2.02%--
01/20260260255255-0.78%21,000-+3.24%--
01/19255262255257+0.78%54,000-+4.47%--
01/18251257251255+0.79%14,000-+4.08%--
01/17254256251253+0.8%27,000-+3.27%--
01/14256258251251-3.09%51,000-+2.87%--
01/13262262259259-0.38%42,000-+6.58%--
01/12261264260260+1.17%51,000-+7.44%--
01/11264264256257-1.53%50,000-+7.08%--
01/07258261255261+1.16%64,000-+9.66%--
01/06246262245258+5.74%86,000-+9.32%--
01/05244249244244-0.81%30,000-+3.83%--
01/04238247238246+3.36%44,000-+5.13%--
2010
12/30232238232238+3.03%9,000-+2.59%--
12/29228233228231+0.87%14,000-0%--
12/28226232226229+1.33%48,000--0.43%--
12/272262302232260%42,000--1.31%--
12/24233234225226-2.59%54,000--0.88%--
12/22245245232232-5.31%44,000-+2.2%--
12/21248248245245-1.61%21,000-+8.41%--
12/20248250245249+1.63%24,000-+11.16%--
12/17249249244245-1.21%28,000-+9.87%--
12/16252252248248+0.4%30,000-+12.22%--
12/15250250241247-0.8%44,000-+12.27%--
12/14249252246249+2.05%55,000-+13.7%--
12/13243250242244+1.67%40,000-+12.44%--
12/10238245236240+1.69%46,000-+11.11%--
12/09244245233236-1.26%64,000-+9.77%--
12/08233244233239+1.27%51,000-+11.16%--
12/07230237229236+1.29%41,000-+10.28%--
12/06225233225233+3.56%34,000-+8.88%--
12/03225228220225+0.45%58,000-+5.63%--
12/02214224214224+6.16%78,000-+5.16%--
12/012112112082110%30,000--0.94%--
11/30215215211211-1.86%49,000--0.94%--
11/29217218213215-0.46%23,000-+0.47%--
11/262252312142160%108,000-+0.93%--
11/25210216208216+3.85%74,000-+0.93%--
11/242032082032080%38,000--2.35%--
11/22202211200208+4.52%76,000--2.8%--
11/192022021991990%27,000--7.01%--
11/18203203198199-2.45%66,000--7.44%--
11/17205205200204-0.49%19,000--5.56%--
11/16204207204205+1.49%5,000--5.53%--
11/15207207201202-3.35%25,000--7.34%--
11/12213215208209-1.88%25,000--4.57%--
11/112142162132130%20,000--3.18%--
11/10218218212213-2.74%22,000--3.18%--
11/09210219210219+3.79%25,000--0.9%--
11/08211214210211-1.86%26,000--4.95%--
11/05217229215215-0.92%24,000--4.02%--
11/04211217211217+0.46%13,000--3.56%--
11/02218218211216-4.42%11,000--4.85%--